Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

254.26 +2.82 +1.12%

20:09:17 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 650,140
Bid/Ask: 0.00 / 0.00
Day's Range: 238.87 - 258.24

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MACOM Tech Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 03, 2026 18:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	163.6	167.6	0	90.00	0	0%	0	2.2	0
MTSI Call 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|90.00C Delta0.9944 Imp Vol2.0354 Bid163.6 Gamma0.0001 Theoretical165.6 Ask167.6 Theta-0.0602 Intrinsic Value164.1 Volume0 Vega0.0091 Time Value-164.1 Open Interest4 Rho0.0435 Delta / Theta-16.5307 MTSI Put 90.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|90.00P Delta-0.0171 Imp Vol2.565 Bid0 Gamma0.0003 Theoretical1.1 Ask2.2 Theta-0.1707 Intrinsic Value-164.1 Volume0 Vega0.024 Time Value164.1 Open Interest1 Rho-0.0025 Delta / Theta0.1002
0	0%	158.7	162.6	0	95.00	0	0%	0	2.2	0
MTSI Call 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|95.00C Delta0.9933 Imp Vol1.9769 Bid158.7 Gamma0.0002 Theoretical160.65 Ask162.6 Theta-0.0674 Intrinsic Value159.1 Volume0 Vega0.0106 Time Value-159.1 Open Interest2 Rho0.0458 Delta / Theta-14.7353 MTSI Put 95.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|95.00P Delta-0.018 Imp Vol2.4422 Bid0 Gamma0.0003 Theoretical1.1 Ask2.2 Theta-0.1699 Intrinsic Value-159.1 Volume0 Vega0.0251 Time Value159.1 Open Interest1 Rho-0.0026 Delta / Theta0.1061
0	0%	153.7	157.6	0	100.00	0	0%	0	2.25	0
MTSI Call 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|100.00C Delta0.9931 Imp Vol1.8727 Bid153.7 Gamma0.0002 Theoretical155.65 Ask157.6 Theta-0.0661 Intrinsic Value154.1 Volume0 Vega0.0108 Time Value-154.1 Open Interest4 Rho0.0482 Delta / Theta-15.0144 MTSI Put 100.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|100.00P Delta-0.0193 Imp Vol2.3354 Bid0 Gamma0.0004 Theoretical1.13 Ask2.25 Theta-0.172 Intrinsic Value-154.1 Volume0 Vega0.0266 Time Value154.1 Open Interest0 Rho-0.0028 Delta / Theta0.1121
					254.1	Price @ Aug 03, 2026 18:58 GMT
20.4	0%	20.2	21.5	60	260.00	24.2	0%	23.9	25.4	6
MTSI Call 260.00 Exp: Aug 21, 2026 Last: 20.4 Chg.: 0% SymbolMTSI\|20260821\|260.00C Delta0.5147 Imp Vol1.0088 Bid20.2 Gamma0.007 Theoretical20.85 Ask21.5 Theta-0.6441 Intrinsic Value-5.9 Volume60 Vega0.2259 Time Value26.3 Open Interest44 Rho0.0545 Delta / Theta-0.7991 MTSI Put 260.00 Exp: Aug 21, 2026 Last: 24.2 Chg.: 0% SymbolMTSI\|20260821\|260.00P Delta-0.488 Imp Vol0.9836 Bid23.9 Gamma0.0072 Theoretical24.65 Ask25.4 Theta-0.6046 Intrinsic Value5.9 Volume6 Vega0.226 Time Value18.3 Open Interest145 Rho-0.0634 Delta / Theta0.8071
16	-4.19%	15.7	17.3	11	270.00	38.62	17.71%	29	31.7	5
MTSI Call 270.00 Exp: Aug 21, 2026 Last: 16 Chg.: -4.19% SymbolMTSI\|20260821\|270.00C Delta0.4449 Imp Vol0.9897 Bid15.7 Gamma0.007 Theoretical16.5 Ask17.3 Theta-0.6253 Intrinsic Value-15.9 Volume11 Vega0.2239 Time Value31.9 Open Interest19 Rho0.0479 Delta / Theta-0.7116 MTSI Put 270.00 Exp: Aug 21, 2026 Last: 38.62 Chg.: 17.71% SymbolMTSI\|20260821\|270.00P Delta-0.5594 Imp Vol0.9668 Bid29 Gamma0.0072 Theoretical30.35 Ask31.7 Theta-0.5859 Intrinsic Value15.9 Volume5 Vega0.2235 Time Value22.72 Open Interest31 Rho-0.0715 Delta / Theta0.9548
10.1	-19.07%	12.6	13.8	10	280.00	0	0%	35.3	37.9	0
MTSI Call 280.00 Exp: Aug 21, 2026 Last: 10.1 Chg.: -19.07% SymbolMTSI\|20260821\|280.00C Delta0.3805 Imp Vol0.9893 Bid12.6 Gamma0.0068 Theoretical13.2 Ask13.8 Theta-0.6015 Intrinsic Value-25.9 Volume10 Vega0.2159 Time Value36 Open Interest34 Rho0.0414 Delta / Theta-0.6325 MTSI Put 280.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolMTSI\|20260821\|280.00P Delta-0.63 Imp Vol0.9448 Bid35.3 Gamma0.0071 Theoretical36.6 Ask37.9 Theta-0.5453 Intrinsic Value25.9 Volume0 Vega0.2139 Time Value-25.9 Open Interest180 Rho-0.08 Delta / Theta1.1554

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	9,001.85	+24.15	+0.27%
NSE All Share	245,748.31	+464.63	+0.19%
US 30	53,150.5	+664.8	+1.27%
US 500	7,606.1	+116.3	+1.55%
FTSE 100	10,857.70	-10.35	-0.10%
DAX	26,035.83	+406.59	+1.59%
South Africa Top 40	104,570.72	+1313.03	+1.27%

Brent Oil	84.06	-3.87	-4.40%
Crude Oil WTI	80.45	-4.22	-4.98%
Gold	4,102.37	-4.63	-0.11%
Silver	58.173	+0.386	+0.67%
Copper	6.5488	+0.0833	+1.29%
London Cocoa	4,402.00	+391.00	+9.75%
London Wheat	198.75	+2.25	+1.15%

Nigeria 10Y	17.393	+0.003	+0.02%
Nigeria 2Y	17.304	-0.001	-0.01%
U.K. 10Y	4.9539	-0.0015	-0.03%
Germany 10Y	3.1502	-0.0007	-0.02%
U.S. 10Y	4.688	-0.057	-1.20%
U.S. 5Y	4.398	-0.062	-1.39%
U.S. 2Y	4.256	-0.035	-0.82%

Fidelitybk	21.800	+0.250	+1.16%
Zenith Bank	124.90	+1.35	+1.09%
UBA	46.00	+1.50	+3.37%
First HoldCo	134.00	+4.45	+3.43%
Guaranty Trust Holding	131.00	+1.00	+0.77%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	254.26	+2.82	+1.12%
DASH/INR	29.9	-0.2	-0.62%
I.B.I 85/15	158.570	+0.500	+0.32%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	26.35	+0.19%	166.64M
Honeywell Flour Mills Plc	19.000	+4.11%	93.55M
First HoldCo	134.00	+3.43%	27.64M
Zenith Bank	124.90	+1.09%	26.54M
Lafarge Africa	367.40	+1.21%	8.35M
MTN Nigeria	845.00	+0.96%	4.41M
Aradel Holdings	1,526.80	0.00%	3.29M

Name	Last	Chg. %	Vol.
Caverton Offshore Support	5.500	+10.00%	983.33K
Eternaoil	36.30	+10.00%	3.66M
Omatek Ventures	1.78	+9.88%	2.16M
Vitafoam Nig	194.00	+7.90%	629.23K
Fortis Global Insurance	2.52	+7.69%	1.67M
McNichols	6.05	+5.22%	2.39M
Haldane McCall	3.04	+4.47%	318.19K

Name	Last	Chg. %	Vol.
ETI	80.10	-9.95%	349.38K
Cadbury Nig	58.10	-9.92%	1.17M
Thomaswy	3.95	-9.82%	228.25K
Coronation Insurance	2.30	-9.80%	6.84M
Critical	3.50	-9.79%	5.07M
Transexpr	2.55	-9.57%	774.01K
Regal Insurance	0.80	-9.09%	15.03M